Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 40.47 | 40.82 | 40.09 | 40.09 | 7,589 | -0.59(-1.45%) |
Apr 29, 2024 | 40.65 | 40.77 | 40.57 | 40.68 | 3,811 | +0.26(+0.64%) |
Apr 26, 2024 | 40.13 | 40.57 | 40.13 | 40.42 | 7,287 | +0.69(+1.74%) |
Apr 25, 2024 | 39.47 | 39.99 | 39.28 | 39.73 | 7,838 | -0.37(-0.93%) |
Apr 24, 2024 | 40.03 | 40.33 | 39.96 | 40.10 | 7,713 | +0.22(+0.54%) |
Apr 23, 2024 | 39.31 | 39.99 | 39.31 | 39.89 | 7,495 | +0.62(+1.58%) |
Apr 22, 2024 | 39.10 | 39.42 | 38.89 | 39.26 | 6,246 | +0.45(+1.16%) |
Apr 19, 2024 | 38.89 | 39.14 | 38.69 | 38.81 | 8,034 | -0.34(-0.87%) |
Apr 18, 2024 | 39.23 | 39.53 | 39.12 | 39.15 | 2,856 | -0.17(-0.44%) |
Apr 17, 2024 | 39.34 | 39.47 | 39.19 | 39.33 | 3,171 | -0.23(-0.57%) |
Apr 16, 2024 | 39.26 | 39.69 | 39.26 | 39.55 | 7,125 | -0.06(-0.14%) |
Apr 15, 2024 | 40.52 | 40.59 | 39.52 | 39.61 | 7,642 | -0.62(-1.54%) |
Apr 12, 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 511 | -0.91(-2.20%) |
Apr 11, 2024 | 41.17 | 41.19 | 40.76 | 41.13 | 7,781 | +0.13(+0.31%) |
Apr 10, 2024 | 40.94 | 41.11 | 40.86 | 41.01 | 7,310 | -0.73(-1.74%) |
Apr 09, 2024 | 41.55 | 41.74 | 41.47 | 41.74 | 2,372 | +0.35(+0.85%) |
Apr 08, 2024 | 41.24 | 41.44 | 41.24 | 41.39 | 3,400 | +0.28(+0.68%) |
Apr 05, 2024 | 40.76 | 41.15 | 40.76 | 41.11 | 6,678 | +0.21(+0.51%) |
Apr 04, 2024 | 41.59 | 41.71 | 40.90 | 40.90 | 2,631 | -0.38(-0.93%) |
Apr 03, 2024 | 41.03 | 41.43 | 41.03 | 41.28 | 8,857 | -0.11(-0.26%) |
Apr 02, 2024 | 41.30 | 41.39 | 41.21 | 41.39 | 4,137 | -0.53(-1.26%) |
Apr 01, 2024 | 42.27 | 42.27 | 41.90 | 41.92 | 4,217 | -0.33(-0.78%) |
Mar 28, 2024 | 42.11 | 42.37 | 42.11 | 42.25 | 3,735 | +0.05(+0.11%) |
Mar 27, 2024 | 42.14 | 42.21 | 41.81 | 42.21 | 4,291 | +0.32(+0.77%) |
Mar 26, 2024 | 41.92 | 42.10 | 41.88 | 41.88 | 6,555 | +0.03(+0.07%) |
Mar 25, 2024 | 41.80 | 41.96 | 41.80 | 41.86 | 6,070 | -0.11(-0.27%) |
Mar 22, 2024 | 42.19 | 42.19 | 41.89 | 41.97 | 2,310 | -0.34(-0.80%) |
Mar 21, 2024 | 42.39 | 42.52 | 42.31 | 42.31 | 2,588 | +0.09(+0.22%) |
Mar 20, 2024 | 41.78 | 42.25 | 41.78 | 42.22 | 13,992 | +0.34(+0.81%) |
Mar 19, 2024 | 41.61 | 41.88 | 41.61 | 41.88 | 4,239 | +0.06(+0.14%) |
Mar 18, 2024 | 41.90 | 41.92 | 41.80 | 41.82 | 3,479 | +0.27(+0.65%) |
Mar 15, 2024 | 41.83 | 41.83 | 41.54 | 41.55 | 1,755 | -0.50(-1.19%) |
Mar 14, 2024 | 42.57 | 42.58 | 42.00 | 42.05 | 3,693 | -0.53(-1.24%) |
Mar 13, 2024 | 42.71 | 42.88 | 42.58 | 42.58 | 17,372 | -0.26(-0.61%) |
Mar 12, 2024 | 42.64 | 42.88 | 42.63 | 42.84 | 11,407 | +0.26(+0.62%) |
Mar 11, 2024 | 42.48 | 42.76 | 42.48 | 42.58 | 4,308 | -0.06(-0.14%) |
Mar 08, 2024 | 42.84 | 43.00 | 42.62 | 42.64 | 3,604 | +0.02(+0.05%) |
Mar 07, 2024 | 42.00 | 42.62 | 42.00 | 42.61 | 8,664 | +0.57(+1.37%) |
Mar 06, 2024 | 41.98 | 42.32 | 41.94 | 42.04 | 15,000 | +0.53(+1.28%) |
Mar 05, 2024 | 41.62 | 41.62 | 41.31 | 41.51 | 9,431 | -0.58(-1.38%) |
Mar 04, 2024 | 42.17 | 42.28 | 42.06 | 42.09 | 16,237 | -0.19(-0.44%) |
Mar 01, 2024 | 42.24 | 42.35 | 41.85 | 42.28 | 9,617 | +0.27(+0.64%) |
Feb 29, 2024 | 41.99 | 42.22 | 41.84 | 42.01 | 10,712 | +0.42(+1.01%) |
Feb 28, 2024 | 41.75 | 41.75 | 41.55 | 41.59 | 4,047 | -0.38(-0.90%) |
Feb 27, 2024 | 41.99 | 41.99 | 41.87 | 41.96 | 3,164 | +0.11(+0.27%) |
Feb 26, 2024 | 41.56 | 41.94 | 41.56 | 41.85 | 10,366 | +0.26(+0.64%) |
Feb 23, 2024 | 41.54 | 41.67 | 41.34 | 41.59 | 7,027 | +0.25(+0.60%) |
Feb 22, 2024 | 41.31 | 41.34 | 41.31 | 41.34 | 753 | +0.63(+1.56%) |
Feb 21, 2024 | 40.51 | 40.71 | 40.40 | 40.71 | 6,477 | -0.39(-0.94%) |
Feb 20, 2024 | 41.23 | 41.23 | 40.84 | 41.09 | 8,891 | -0.33(-0.79%) |
Feb 16, 2024 | 41.49 | 41.72 | 41.25 | 41.42 | 14,634 | -0.38(-0.92%) |
Feb 15, 2024 | 41.77 | 41.80 | 41.44 | 41.80 | 3,696 | +0.28(+0.67%) |
Feb 14, 2024 | 40.98 | 41.52 | 40.98 | 41.52 | 6,538 | +0.92(+2.26%) |
Feb 13, 2024 | 40.57 | 40.97 | 40.44 | 40.61 | 6,139 | -1.00(-2.40%) |
Feb 12, 2024 | 41.94 | 41.94 | 41.51 | 41.60 | 11,782 | -0.07(-0.18%) |
Feb 09, 2024 | 41.24 | 41.68 | 41.24 | 41.68 | 7,707 | +0.46(+1.12%) |
Feb 08, 2024 | 41.20 | 41.35 | 41.20 | 41.22 | 3,016 | +0.17(+0.41%) |
Feb 07, 2024 | 40.76 | 41.10 | 40.76 | 41.05 | 3,467 | +0.52(+1.28%) |
Feb 06, 2024 | 40.43 | 40.53 | 40.19 | 40.53 | 2,929 | +0.14(+0.35%) |
Feb 05, 2024 | 40.45 | 40.45 | 40.08 | 40.39 | 9,539 | -0.37(-0.92%) |
Feb 02, 2024 | 40.50 | 40.78 | 40.40 | 40.76 | 4,273 | -0.03(-0.06%) |